KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 936.00
-4.50 (-0.48%)
Jul 31, 2026, 3:29 PM IST
KFin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 943.10 | 956.30 | 933.60 | 937.90 | 937.90 | -0.28% | 632,767 |
| Jul 30, 2026 | 945.00 | 948.10 | 922.60 | 940.50 | 940.50 | -0.87% | 1,268,487 |
| Jul 29, 2026 | 974.00 | 974.00 | 945.90 | 948.80 | 948.80 | -2.56% | 1,199,473 |
| Jul 28, 2026 | 948.00 | 982.50 | 941.00 | 973.75 | 973.75 | 2.58% | 3,583,217 |
| Jul 27, 2026 | 872.35 | 955.30 | 862.00 | 949.25 | 949.25 | 10.67% | 10,620,157 |
| Jul 24, 2026 | 868.00 | 872.20 | 855.60 | 857.75 | 857.75 | -1.21% | 749,479 |
| Jul 23, 2026 | 875.00 | 881.80 | 866.20 | 868.25 | 868.25 | -1.36% | 365,717 |
| Jul 22, 2026 | 892.50 | 892.50 | 875.30 | 880.20 | 880.20 | -0.97% | 354,103 |
| Jul 21, 2026 | 878.00 | 897.40 | 878.00 | 888.85 | 888.85 | 0.80% | 475,255 |
| Jul 20, 2026 | 889.95 | 889.95 | 874.00 | 881.80 | 881.80 | -0.69% | 565,439 |
| Jul 17, 2026 | 874.65 | 894.00 | 870.50 | 887.90 | 887.90 | 1.92% | 911,148 |
| Jul 16, 2026 | 897.60 | 903.60 | 869.70 | 871.15 | 871.15 | -2.55% | 1,559,439 |
| Jul 15, 2026 | 888.00 | 912.80 | 884.00 | 893.95 | 893.95 | 0.87% | 858,718 |
| Jul 14, 2026 | 928.00 | 928.00 | 893.55 | 898.25 | 886.25 | -2.98% | 1,158,303 |
| Jul 13, 2026 | 900.00 | 930.00 | 891.10 | 925.85 | 913.48 | 2.75% | 1,888,791 |
| Jul 10, 2026 | 874.95 | 910.75 | 874.60 | 901.10 | 889.06 | 2.99% | 1,881,598 |
| Jul 9, 2026 | 849.00 | 888.80 | 848.45 | 874.90 | 863.21 | 3.18% | 1,527,455 |
| Jul 8, 2026 | 866.60 | 886.00 | 838.00 | 847.95 | 836.62 | -2.15% | 2,014,884 |
| Jul 7, 2026 | 882.00 | 883.90 | 857.10 | 866.60 | 855.02 | -1.76% | 1,039,376 |
| Jul 6, 2026 | 888.60 | 888.60 | 870.30 | 882.10 | 870.32 | 0.23% | 1,134,981 |
| Jul 3, 2026 | 880.00 | 887.95 | 867.40 | 880.05 | 868.29 | 1.27% | 626,956 |
| Jul 2, 2026 | 885.00 | 894.80 | 839.00 | 869.05 | 857.44 | -1.43% | 1,477,636 |
| Jul 1, 2026 | 879.95 | 890.00 | 873.20 | 881.65 | 869.87 | 0.21% | 754,022 |
| Jun 30, 2026 | 875.90 | 893.05 | 872.70 | 879.80 | 868.05 | 1.21% | 1,223,319 |
| Jun 29, 2026 | 874.15 | 887.60 | 867.00 | 869.30 | 857.69 | -0.55% | 1,084,225 |
| Jun 25, 2026 | 883.00 | 891.05 | 873.00 | 874.15 | 862.47 | -0.94% | 786,258 |
| Jun 24, 2026 | 886.50 | 892.00 | 874.50 | 882.45 | 870.66 | -0.71% | 924,271 |
| Jun 23, 2026 | 905.00 | 910.00 | 887.00 | 888.80 | 876.93 | -1.76% | 1,464,136 |
| Jun 22, 2026 | 922.50 | 928.00 | 901.00 | 904.75 | 892.66 | -1.16% | 855,317 |
| Jun 19, 2026 | 904.55 | 919.40 | 893.00 | 915.35 | 903.12 | 0.94% | 1,122,101 |
| Jun 18, 2026 | 905.70 | 915.60 | 892.70 | 906.85 | 894.74 | 0.93% | 2,039,931 |
| Jun 17, 2026 | 880.00 | 903.30 | 865.05 | 898.45 | 886.45 | 4.26% | 2,369,203 |
| Jun 16, 2026 | 856.85 | 864.10 | 845.50 | 861.75 | 850.24 | 1.68% | 684,840 |
| Jun 15, 2026 | 845.00 | 853.15 | 836.95 | 847.55 | 836.23 | 2.52% | 778,430 |
| Jun 12, 2026 | 816.80 | 828.35 | 808.00 | 826.70 | 815.66 | 2.62% | 693,963 |
| Jun 11, 2026 | 814.20 | 814.95 | 800.05 | 805.60 | 794.84 | -1.66% | 788,455 |
| Jun 10, 2026 | 845.00 | 848.35 | 815.50 | 819.20 | 808.26 | -2.93% | 776,437 |
| Jun 9, 2026 | 841.95 | 845.95 | 832.00 | 843.95 | 832.68 | 0.80% | 752,873 |
| Jun 8, 2026 | 858.80 | 859.00 | 831.15 | 837.25 | 826.06 | -3.64% | 875,242 |
| Jun 5, 2026 | 854.60 | 873.80 | 850.80 | 868.85 | 857.24 | 1.82% | 1,244,789 |
| Jun 4, 2026 | 830.00 | 862.00 | 829.00 | 853.35 | 841.95 | 1.91% | 1,166,260 |
| Jun 3, 2026 | 863.45 | 863.45 | 833.10 | 837.35 | 826.16 | -2.49% | 1,120,027 |
| Jun 2, 2026 | 838.00 | 864.00 | 832.45 | 858.75 | 847.28 | 1.56% | 893,233 |
| Jun 1, 2026 | 861.75 | 875.00 | 840.00 | 845.55 | 834.25 | -1.42% | 774,447 |
| May 29, 2026 | 851.20 | 876.90 | 849.55 | 857.75 | 846.29 | 1.13% | 1,492,069 |
| May 27, 2026 | 839.00 | 867.25 | 838.85 | 848.15 | 836.82 | 1.33% | 1,236,465 |
| May 26, 2026 | 830.55 | 845.00 | 822.60 | 837.05 | 825.87 | 0.92% | 1,309,160 |
| May 25, 2026 | 829.00 | 837.20 | 821.00 | 829.40 | 818.32 | 1.44% | 1,252,239 |
| May 22, 2026 | 838.05 | 838.10 | 815.50 | 817.60 | 806.68 | -1.67% | 950,350 |
| May 21, 2026 | 835.00 | 842.00 | 811.25 | 831.50 | 820.39 | 0.42% | 1,463,545 |